Hot Features
プレミアム
Integra Resources Corp (ITRG)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 16.25 | 0.8 | 0.9263 | 0.79 | 424890 | 0.82037421 | CS |
| 4 | 0.021 | 2.3102310231 | 0.909 | 0.9286 | 0.79 | 278600 | 0.85006325 | CS |
| 12 | -0.22 | -19.1304347826 | 1.15 | 1.15 | 0.79 | 276095 | 0.92059741 | CS |
| 26 | -0.12 | -11.4285714286 | 1.05 | 1.28 | 0.79 | 224652 | 0.96880474 | CS |
| 52 | 0.0498 | 5.65780504431 | 0.8802 | 1.28 | 0.6365 | 187192 | 0.91689092 | CS |
| 156 | -3.77 | -80.2127659574 | 4.7 | 5.225 | 0.6365 | 125304 | 1.53500432 | CS |
| 260 | -10.27 | -91.6964285714 | 11.2 | 11.725 | 0.6365 | 115001 | 3.1530536 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675000 | 0.8282 | 0 | 0.00 | 0.8282 | 0.8282 | 0.8282 | 0 |
| 1737588600 | 0.8282 | 0.0042 | 0.51 | 0.8199999 | 0.8351 | 0.8199999 | 419846 |
| 1737502200 | 0.824 | 0.0258 | 3.23 | 0.8 | 0.8432 | 0.79 | 608940 |
| 1737156600 | 0.7982 | -0.0028 | -0.35 | 0.8 | 0.8098999 | 0.7912 | 247482 |
| 1737070200 | 0.801 | -0.019 | -2.32 | 0.8199999 | 0.8276 | 0.8 | 256347 |
| 1736983800 | 0.8199999 | -0.001 | -0.12 | 0.8268 | 0.8379 | 0.8 | 343313 |
| 1736897400 | 0.8209999 | -0.0127 | -1.52 | 0.8199999 | 0.849 | 0.8199999 | 129510 |
| 1736811000 | 0.8337 | -0.0361 | -4.15 | 0.86 | 0.87 | 0.8199999 | 317816 |
| 1736551800 | 0.8698 | -0.014 | -1.58 | 0.8886 | 0.8886 | 0.85 | 426217 |
| 1736379000 | 0.8838 | -0.0012 | -0.14 | 0.9 | 0.9 | 0.8802 | 159869 |
| 1736292600 | 0.885 | -0.0084 | -0.94 | 0.8884 | 0.9099 | 0.881 | 236589 |
| 1736206200 | 0.8934 | -0.0065 | -0.72 | 0.9 | 0.9286 | 0.8826 | 485153 |
| 1735947000 | 0.8999 | -0.0001 | -0.01 | 0.8805 | 0.9098 | 0.88 | 120328 |
| 1735860600 | 0.9 | 0.0301 | 3.46 | 0.88 | 0.91 | 0.88 | 170598 |
| 1735687800 | 0.8699 | 0 | 0.00 | 0.865 | 0.8897 | 0.85665 | 185126 |
| 1735601400 | 0.8699 | -0.012701 | -1.44 | 0.88 | 0.91 | 0.86 | 238229 |
| 1735342200 | 0.882601 | -0.007399 | -0.83 | 0.909 | 0.913 | 0.872549 | 116764 |
| 1735255800 | 0.89 | -0.0099 | -1.10 | 0.8683 | 0.9104 | 0.8683 | 92678 |
| 1735077840 | 0.8999 | 0.0153 | 1.73 | 0.8878 | 0.8999 | 0.8711 | 55983 |
| 1734996600 | 0.8846 | -0.0157 | -1.74 | 0.9003 | 0.91 | 0.87 | 148463 |
| 1734737400 | 0.9003 | 0.0193 | 2.19 | 0.88 | 0.92 | 0.876 | 259929 |
| 1734651000 | 0.881 | 0.0053 | 0.61 | 0.8616 | 0.91 | 0.8611 | 281230 |
| 1734564600 | 0.8757 | -0.0466 | -5.05 | 0.93 | 0.93 | 0.8513 | 487265 |
| 1734478200 | 0.9223 | -0.0214 | -2.27 | 0.929 | 0.93 | 0.8971 | 212691 |
| 1734391800 | 0.9437 | 0.0038 | 0.40 | 0.9344 | 0.9437 | 0.91 | 197856 |
| 1734132600 | 0.9399 | -0.0372 | -3.81 | 0.97 | 0.97 | 0.92 | 346089 |
| 1734046200 | 0.9771 | -0.0229 | -2.29 | 0.993 | 1.01 | 0.9702 | 279776 |
| 1733959800 | 1 | 0.0051 | 0.51 | 0.996 | 1.01 | 0.98 | 264264 |
| 1733873400 | 0.9949 | 0.0224 | 2.30 | 0.99 | 0.995 | 0.96 | 313865 |
| 1733787000 | 0.9725 | 0.0425 | 4.57 | 0.9695 | 1.01 | 0.945 | 416263 |
| 1733527800 | 0.93 | 0.013 | 1.42 | 0.9249 | 0.9349 | 0.89 | 488740 |
| 1733441400 | 0.917 | 0.023 | 2.57 | 0.91 | 0.93 | 0.882 | 795394 |
| 1733355000 | 0.894 | -0.009 | -1.00 | 0.895 | 0.9182 | 0.888801 | 307739 |
| 1733268600 | 0.903 | -0.0148 | -1.61 | 0.9485 | 0.9485 | 0.895 | 389025 |
| 1733182200 | 0.9178 | -0.0141 | -1.51 | 0.95 | 0.975488 | 0.8979 | 502004 |
| 1732917840 | 0.9319 | 0.0321 | 3.57 | 0.9458 | 0.9458 | 0.8952 | 412806 |
| 1732750200 | 0.8998 | -0.0102 | -1.12 | 0.91 | 0.9327 | 0.881 | 184399 |
| 1732663800 | 0.91 | 0.0122 | 1.36 | 0.8978 | 0.92 | 0.881 | 183084 |
| 1732577400 | 0.8978 | -0.033 | -3.55 | 0.92 | 0.9227 | 0.89 | 148341 |
| 1732318200 | 0.9308 | -0.0026 | -0.28 | 0.974 | 0.974 | 0.9202 | 263647 |
| 1732231800 | 0.9334 | -0.0241 | -2.52 | 0.95 | 0.9667 | 0.92 | 177996 |
| 1732145400 | 0.9575 | -0.0125 | -1.29 | 0.99 | 0.99 | 0.95 | 142139 |
| 1732059000 | 0.97 | -0.02 | -2.02 | 0.99 | 1 | 0.94 | 209384 |
| 1731972600 | 0.99 | 0.0801 | 8.80 | 0.9469 | 0.99 | 0.9469 | 191385 |
| 1731713400 | 0.9099 | 0.0099 | 1.10 | 0.9 | 0.95 | 0.9 | 145366 |
| 1731627000 | 0.9 | -0.032 | -3.43 | 0.922 | 0.93 | 0.89 | 465699 |
| 1731540600 | 0.932 | -0.058 | -5.86 | 1 | 1.0085 | 0.91 | 311347 |
| 1731454200 | 0.99 | -0.01 | -1.00 | 0.99 | 1.01 | 0.955 | 124731 |
| 1731367800 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.94 | 284431 |
| 1731108600 | 1.02 | -0.07 | -6.42 | 1.08 | 1.08 | 1.02 | 260366 |
| 1731022200 | 1.09 | 0.02 | 1.87 | 1.08 | 1.1003 | 1.05 | 146766 |
| 1730935800 | 1.07 | -0.03 | -2.73 | 1.04 | 1.07 | 1.023972 | 206025 |
| 1730849400 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.06 | 347424 |
| 1730763000 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.06 | 324971 |
| 1730500200 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.1 | 197744 |
| 1730413800 | 1.1299999 | -0.06 | -5.04 | 1.17 | 1.17 | 1.09 | 393472 |
| 1730327400 | 1.19 | -0.04 | -3.25 | 1.25 | 1.25 | 1.175 | 191964 |
| 1730241000 | 1.23 | 0.03 | 2.50 | 1.25 | 1.28 | 1.18 | 307767 |
| 1730154600 | 1.2 | -0.01 | -0.83 | 1.24 | 1.24 | 1.18 | 294557 |
| 1729895400 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2568 | 1.2 | 234989 |
| 1729809000 | 1.2 | -0.04 | -3.23 | 1.26 | 1.26 | 1.19 | 229151 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
